Ortelius International AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.340 | 3.740 | 2.700 | 3.200 | 3.200 | 1,376,745 |
| 2025-11-03 | 2.500 | 3.240 | 2.500 | 3.200 | 3.200 | 2,114,592 |
| 2025-10-31 | 2.220 | 2.480 | 2.120 | 2.400 | 2.400 | 557,572 |
| 2025-10-30 | 2.100 | 3.100 | 2.000 | 2.120 | 2.120 | 1,787,453 |
| 2025-10-29 | 1.850 | 2.300 | 1.820 | 2.100 | 2.100 | 178,699 |
| 2025-10-28 | 2.000 | 2.000 | 1.800 | 1.820 | 1.820 | 80,776 |
| 2025-10-27 | 1.870 | 2.040 | 1.710 | 1.900 | 1.900 | 268,402 |
| 2025-10-24 | 1.800 | 1.900 | 1.750 | 1.820 | 1.820 | 90,229 |
| 2025-10-23 | 1.960 | 2.020 | 1.790 | 1.790 | 1.790 | 46,202 |
| 2025-10-22 | 2.000 | 2.000 | 1.840 | 1.950 | 1.950 | 121,958 |
| 2025-10-21 | 2.260 | 2.300 | 1.810 | 1.990 | 1.990 | 252,895 |
| 2025-10-20 | 2.320 | 2.700 | 2.000 | 2.080 | 2.080 | 168,660 |
| 2025-10-17 | 2.760 | 2.760 | 2.500 | 2.500 | 2.500 | 72,531 |
| 2025-10-16 | 2.740 | 2.820 | 2.720 | 2.760 | 2.760 | 55,283 |
| 2025-10-15 | 2.680 | 2.820 | 2.560 | 2.820 | 2.820 | 71,137 |
| 2025-10-14 | 2.700 | 2.700 | 2.540 | 2.680 | 2.680 | 108,664 |
| 2025-10-13 | 2.720 | 2.800 | 2.520 | 2.680 | 2.680 | 145,612 |
| 2025-10-10 | 2.360 | 2.840 | 2.360 | 2.720 | 2.720 | 193,019 |
| 2025-10-09 | 2.500 | 2.700 | 2.300 | 2.440 | 2.440 | 88,229 |
| 2025-10-08 | 3.060 | 3.100 | 2.300 | 2.620 | 2.620 | 215,515 |
| 2025-10-07 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-10-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-10-03 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-10-02 | 8.700 | 8.750 | 8.100 | 8.100 | 8.100 | 17,063 |
| 2025-10-01 | 8.700 | 9.000 | 8.600 | 8.750 | 8.750 | 4,290 |
| 2025-09-30 | 8.050 | 8.700 | 8.050 | 8.700 | 8.700 | 1,789 |
| 2025-09-29 | 7.550 | 9.000 | 7.550 | 8.950 | 8.950 | 15,605 |
| 2025-09-26 | 7.200 | 8.050 | 7.000 | 7.500 | 7.500 | 34,625 |
| 2025-09-25 | 7.750 | 7.850 | 7.050 | 7.100 | 7.100 | 16,600 |
| 2025-09-24 | 9.350 | 9.350 | 7.400 | 8.100 | 8.100 | 45,605 |
| 2025-09-23 | 10.400 | 10.600 | 9.000 | 9.350 | 9.350 | 27,126 |
| 2025-09-22 | 9.750 | 11.500 | 9.500 | 9.800 | 9.800 | 46,577 |
| 2025-09-19 | 9.250 | 9.750 | 8.850 | 9.750 | 9.750 | 13,403 |
| 2025-09-18 | 8.750 | 9.650 | 8.000 | 8.900 | 8.900 | 36,140 |
| 2025-09-17 | 9.850 | 9.850 | 8.400 | 8.900 | 8.900 | 25,001 |
| 2025-09-16 | 12.900 | 14.200 | 8.900 | 9.250 | 9.250 | 209,121 |
| 2025-09-15 | 6.500 | 12.200 | 6.500 | 12.200 | 12.200 | 197,380 |
| 2025-09-12 | 6.300 | 7.000 | 6.300 | 6.350 | 6.350 | 4,699 |
| 2025-09-11 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2025-09-10 | 6.550 | 6.550 | 6.000 | 6.100 | 6.100 | 7,401 |
| 2025-09-09 | 6.550 | 7.500 | 6.450 | 6.550 | 6.550 | 11,178 |
| 2025-09-08 | 5.950 | 8.200 | 5.950 | 6.550 | 6.550 | 49,787 |
| 2025-09-05 | 5.400 | 6.250 | 5.400 | 5.900 | 5.900 | 18,443 |
| 2025-09-04 | 6.250 | 6.250 | 5.750 | 6.000 | 6.000 | 584 |
| 2025-09-03 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 8,971 |
| 2025-09-02 | 5.900 | 6.250 | 5.600 | 5.950 | 5.950 | 1,270 |
| 2025-09-01 | 6.100 | 6.250 | 5.750 | 5.750 | 5.750 | 2,548 |
| 2025-08-29 | 6.000 | 6.800 | 5.950 | 6.250 | 6.250 | 17,647 |
| 2025-08-28 | 5.800 | 6.300 | 5.700 | 5.800 | 5.800 | 29,527 |
| 2025-08-27 | 5.350 | 6.000 | 5.150 | 5.500 | 5.500 | 20,677 |
| 2025-08-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 222 |
| 2025-08-25 | 4.980 | 5.250 | 4.980 | 5.150 | 5.150 | 4,249 |
| 2025-08-22 | 5.450 | 5.450 | 4.940 | 5.150 | 5.150 | 16,422 |
| 2025-08-21 | 5.050 | 5.450 | 4.440 | 5.250 | 5.250 | 65,585 |
| 2025-08-20 | 5.300 | 5.350 | 4.500 | 4.540 | 4.540 | 54,960 |
| 2025-08-19 | 5.600 | 5.700 | 5.300 | 5.400 | 5.400 | 33,920 |
| 2025-08-18 | 5.500 | 5.950 | 5.450 | 5.450 | 5.450 | 32,631 |
| 2025-08-15 | 5.200 | 5.950 | 5.200 | 5.450 | 5.450 | 35,687 |
| 2025-08-14 | 5.550 | 6.150 | 5.450 | 5.450 | 5.450 | 31,052 |
| 2025-08-13 | 5.400 | 6.000 | 5.250 | 5.500 | 5.500 | 33,636 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.